名前 | CureVac N.V. Ordinary Shares |
ティッカー | CVAC |
国 | Germany |
上場年 | 2020.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 119.21 | 111.08 | 118.1 | 113.0 | 1226100.0 | 113.0 |
2021-02-12 | 120.99 | 114.75 | 119.68 | 116.96 | 841900.0 | 116.96 |
2021-02-11 | 117.92 | 112.04 | 117.2 | 114.58 | 619000.0 | 114.58 |
2021-02-10 | 122.0 | 115.0 | 121.63 | 115.98 | 805100.0 | 115.98 |
2021-02-09 | 121.0 | 109.73 | 117.2 | 114.33 | 1503600.0 | 114.33 |
2021-02-08 | 133.0 | 123.5 | 127.17 | 126.29 | 1379600.0 | 126.29 |
2021-02-05 | 120.72 | 115.1 | 115.99 | 120.43 | 1043600.0 | 120.43 |
2021-02-04 | 113.1 | 107.11 | 108.66 | 109.99 | 1069500.0 | 109.99 |
2021-02-03 | 108.45 | 102.0 | 105.54 | 105.25 | 1323300.0 | 105.25 |
2021-02-02 | 100.38 | 96.0 | 99.5 | 98.7 | 842500.0 | 98.7 |
2021-02-01 | 101.5 | 93.75 | 99.25 | 94.55 | 1818600.0 | 94.55 |
2021-01-29 | 92.0 | 86.65 | 92.0 | 89.29 | 1580700.0 | 89.29 |
2021-01-28 | 88.47 | 84.0 | 84.89 | 84.53 | 3015300.0 | 84.53 |
2021-01-27 | 101.37 | 92.88 | 96.33 | 94.49 | 614200.0 | 94.49 |
2021-01-26 | 104.0 | 98.5 | 102.0 | 98.73 | 478100.0 | 98.73 |
2021-01-25 | 105.88 | 101.0 | 103.93 | 104.5 | 337500.0 | 104.5 |
2021-01-22 | 103.25 | 99.82 | 100.05 | 102.69 | 230300.0 | 102.69 |
2021-01-21 | 103.17 | 98.6 | 102.0 | 101.07 | 282000.0 | 101.07 |
2021-01-20 | 104.17 | 98.98 | 103.4 | 101.05 | 339300.0 | 101.05 |
2021-01-19 | 106.72 | 100.5 | 101.0 | 103.23 | 403600.0 | 103.23 |
2021-01-15 | 103.6 | 98.27 | 100.45 | 100.35 | 402100.0 | 100.35 |
2021-01-14 | 101.79 | 98.49 | 99.48 | 100.59 | 257300.0 | 100.59 |
2021-01-13 | 100.98 | 96.75 | 99.29 | 98.25 | 263200.0 | 98.25 |
2021-01-12 | 104.5 | 97.65 | 103.95 | 101.8 | 342500.0 | 101.8 |
2021-01-11 | 103.84 | 99.0 | 103.41 | 103.25 | 418100.0 | 103.25 |
2021-01-08 | 109.17 | 102.02 | 107.71 | 107.62 | 656300.0 | 107.62 |
2021-01-07 | 104.3 | 96.12 | 102.0 | 101.19 | 1364300.0 | 101.19 |
2021-01-06 | 90.0 | 85.57 | 85.8 | 86.85 | 318000.0 | 86.85 |
2021-01-05 | 87.5 | 85.01 | 85.01 | 86.0 | 259800.0 | 86.0 |
2021-01-04 | 87.55 | 82.8 | 83.02 | 85.1 | 383500.0 | 85.1 |
2020-12-31 | 83.08 | 79.1 | 81.5 | 81.07 | 341600.0 | 81.07 |
2020-12-30 | 90.21 | 80.91 | 90.21 | 81.76 | 439500.0 | 81.76 |
2020-12-29 | 86.7 | 80.05 | 81.1 | 84.87 | 878000.0 | 84.87 |
2020-12-28 | 93.6 | 87.5 | 91.12 | 87.88 | 793000.0 | 87.88 |
2020-12-24 | 103.71 | 100.0 | 102.81 | 101.73 | 145000.0 | 101.73 |
2020-12-23 | 104.7 | 97.5 | 103.25 | 101.14 | 531100.0 | 101.14 |
2020-12-22 | 113.64 | 104.48 | 112.4 | 108.84 | 435100.0 | 108.84 |
2020-12-21 | 113.94 | 107.51 | 109.0 | 111.3 | 390000.0 | 111.3 |
2020-12-18 | 110.04 | 103.0 | 108.72 | 104.33 | 420600.0 | 104.33 |
2020-12-17 | 113.0 | 103.49 | 105.36 | 111.28 | 990400.0 | 111.28 |
2020-12-16 | 121.45 | 111.02 | 120.04 | 116.22 | 554300.0 | 116.22 |
2020-12-15 | 126.71 | 118.22 | 122.54 | 121.38 | 461500.0 | 121.38 |
2020-12-14 | 129.44 | 118.65 | 126.35 | 121.06 | 730400.0 | 121.06 |
2020-12-11 | 121.82 | 115.0 | 119.43 | 118.08 | 830300.0 | 118.08 |
2020-12-10 | 133.0 | 123.01 | 126.61 | 128.95 | 1069200.0 | 128.95 |
2020-12-09 | 151.8 | 116.92 | 139.15 | 136.27 | 2717900.0 | 136.27 |
2020-12-08 | 131.9 | 118.74 | 119.4 | 130.05 | 1212400.0 | 130.05 |
2020-12-07 | 118.32 | 108.46 | 108.93 | 114.33 | 881000.0 | 114.33 |
2020-12-04 | 106.68 | 101.1 | 101.97 | 106.15 | 497700.0 | 106.15 |
2020-12-03 | 103.8 | 101.0 | 101.99 | 102.5 | 318200.0 | 102.5 |
2020-12-02 | 103.41 | 96.9 | 97.0 | 102.66 | 514400.0 | 102.66 |
2020-12-01 | 105.0 | 93.02 | 99.54 | 97.13 | 1262600.0 | 97.13 |
2020-11-30 | 106.5 | 90.94 | 90.94 | 105.17 | 1566300.0 | 105.17 |
2020-11-27 | 86.0 | 83.0 | 84.65 | 86.0 | 461700.0 | 86.0 |
2020-11-25 | 82.02 | 79.21 | 82.02 | 81.79 | 307300.0 | 81.79 |
2020-11-24 | 84.95 | 76.29 | 82.38 | 82.1 | 629800.0 | 82.1 |
2020-11-23 | 85.06 | 81.7 | 82.73 | 85.06 | 569300.0 | 85.06 |
2020-11-20 | 79.93 | 76.71 | 77.81 | 79.69 | 391000.0 | 79.69 |
2020-11-19 | 75.95 | 73.51 | 75.62 | 75.2 | 281400.0 | 75.2 |
2020-11-18 | 77.75 | 72.22 | 76.39 | 74.64 | 421600.0 | 74.64 |
2020-11-17 | 77.8 | 70.16 | 71.5 | 76.49 | 1161700.0 | 76.49 |
2020-11-16 | 85.68 | 77.52 | 79.2 | 85.68 | 1394300.0 | 85.68 |
2020-11-13 | 75.2 | 71.14 | 72.3 | 75.2 | 751400.0 | 75.2 |
2020-11-12 | 71.97 | 64.67 | 64.8 | 69.69 | 1259700.0 | 69.69 |
2020-11-11 | 61.94 | 58.51 | 61.0 | 61.94 | 518300.0 | 61.94 |
2020-11-10 | 61.3 | 56.11 | 59.75 | 61.3 | 929600.0 | 61.3 |
2020-11-09 | 55.5 | 51.43 | 54.0 | 54.66 | 659200.0 | 54.66 |
2020-11-06 | 51.4 | 50.21 | 51.13 | 50.48 | 198800.0 | 50.48 |
2020-11-05 | 50.97 | 48.58 | 50.3 | 50.15 | 435400.0 | 50.15 |
2020-11-04 | 49.5 | 48.05 | 48.13 | 48.88 | 207200.0 | 48.88 |
2020-11-03 | 49.0 | 47.5 | 48.41 | 48.58 | 427000.0 | 48.58 |
2020-11-02 | 51.0 | 46.5 | 50.0 | 47.08 | 621100.0 | 47.08 |
2020-10-30 | 50.35 | 47.79 | 50.05 | 48.78 | 269200.0 | 48.78 |
2020-10-29 | 50.59 | 48.33 | 48.99 | 49.6 | 300900.0 | 49.6 |
2020-10-28 | 48.46 | 46.12 | 47.47 | 46.76 | 272900.0 | 46.76 |
2020-10-27 | 50.4 | 48.92 | 49.11 | 49.89 | 243300.0 | 49.89 |
2020-10-26 | 51.3 | 47.0 | 50.8 | 48.66 | 529200.0 | 48.66 |
2020-10-23 | 52.89 | 49.5 | 51.88 | 50.03 | 688400.0 | 50.03 |
2020-10-22 | 50.5 | 47.88 | 49.56 | 49.07 | 365300.0 | 49.07 |
2020-10-21 | 53.13 | 48.11 | 52.34 | 49.13 | 456600.0 | 49.13 |
2020-10-20 | 53.59 | 52.2 | 52.9 | 52.87 | 211400.0 | 52.87 |
2020-10-19 | 54.8 | 52.25 | 53.8 | 53.5 | 304300.0 | 53.5 |
2020-10-16 | 53.65 | 51.1 | 53.25 | 52.44 | 220000.0 | 52.44 |
2020-10-15 | 53.19 | 51.31 | 51.5 | 52.0 | 246700.0 | 52.0 |
2020-10-14 | 55.4 | 53.5 | 54.23 | 53.92 | 213500.0 | 53.92 |
2020-10-13 | 55.35 | 53.5 | 53.51 | 54.39 | 279100.0 | 54.39 |
2020-10-12 | 55.72 | 53.6 | 54.77 | 54.44 | 350000.0 | 54.44 |
2020-10-09 | 56.29 | 52.92 | 55.71 | 54.2 | 385700.0 | 54.2 |
2020-10-08 | 56.7 | 55.05 | 56.57 | 55.42 | 326500.0 | 55.42 |
2020-10-07 | 56.54 | 52.52 | 53.76 | 56.46 | 576500.0 | 56.46 |
2020-10-06 | 55.1 | 52.1 | 52.55 | 53.96 | 810900.0 | 53.96 |
2020-10-05 | 50.6 | 48.46 | 48.7 | 50.5 | 554500.0 | 50.5 |
2020-10-02 | 47.88 | 46.42 | 47.01 | 47.49 | 431900.0 | 47.49 |
2020-10-01 | 48.7 | 46.76 | 48.48 | 47.09 | 550100.0 | 47.09 |
2020-09-30 | 49.83 | 46.4 | 49.0 | 46.55 | 822100.0 | 46.55 |
2020-09-29 | 46.9 | 45.01 | 46.26 | 45.68 | 320600.0 | 45.68 |
2020-09-28 | 48.0 | 44.45 | 44.45 | 45.76 | 454900.0 | 45.76 |
2020-09-25 | 45.8 | 43.3 | 44.2 | 44.05 | 484500.0 | 44.05 |
2020-09-24 | 45.8 | 43.0 | 45.14 | 43.8 | 619500.0 | 43.8 |
2020-09-23 | 50.42 | 47.21 | 49.81 | 47.63 | 385000.0 | 47.63 |
2020-09-22 | 50.56 | 49.79 | 50.25 | 50.0 | 223800.0 | 50.0 |
2020-09-21 | 50.14 | 48.01 | 50.0 | 50.08 | 332100.0 | 50.08 |
2020-09-18 | 53.28 | 51.66 | 52.13 | 52.09 | 470700.0 | 52.09 |
2020-09-17 | 53.13 | 51.62 | 52.75 | 52.9 | 333100.0 | 52.9 |
2020-09-16 | 54.6 | 53.2 | 53.94 | 53.98 | 421000.0 | 53.98 |
2020-09-15 | 54.4 | 52.68 | 54.35 | 53.86 | 415200.0 | 53.86 |
2020-09-14 | 54.82 | 52.69 | 53.33 | 53.13 | 630200.0 | 53.13 |
2020-09-11 | 55.38 | 51.25 | 54.96 | 52.68 | 726100.0 | 52.68 |
2020-09-10 | 56.55 | 54.02 | 55.58 | 54.74 | 851600.0 | 54.74 |
2020-09-09 | 58.5 | 55.1 | 58.2 | 55.21 | 916400.0 | 55.21 |
2020-09-08 | 60.5 | 56.52 | 60.5 | 56.91 | 1412000.0 | 56.91 |
2020-09-04 | 64.18 | 57.05 | 60.25 | 63.45 | 1862200.0 | 63.45 |
2020-09-03 | 59.0 | 56.1 | 58.99 | 56.92 | 904500.0 | 56.92 |
2020-09-02 | 59.76 | 55.12 | 59.6 | 58.46 | 1656300.0 | 58.46 |
2020-09-01 | 57.44 | 54.14 | 56.81 | 56.85 | 1123400.0 | 56.85 |
2020-08-31 | 60.75 | 55.08 | 60.62 | 55.08 | 1227600.0 | 55.08 |
2020-08-28 | 60.44 | 56.85 | 58.0 | 59.15 | 990900.0 | 59.15 |
2020-08-27 | 59.9 | 56.0 | 59.5 | 57.71 | 982900.0 | 57.71 |
2020-08-26 | 62.3 | 58.75 | 61.35 | 59.5 | 1005200.0 | 59.5 |
2020-08-25 | 63.41 | 59.22 | 60.66 | 63.25 | 819700.0 | 63.25 |
2020-08-24 | 69.0 | 59.1 | 68.97 | 62.65 | 1985400.0 | 62.65 |
2020-08-21 | 69.74 | 63.36 | 66.91 | 67.2 | 2625400.0 | 67.2 |
2020-08-20 | 66.89 | 60.7 | 63.0 | 66.0 | 7037600.0 | 66.0 |
2020-08-19 | 67.99 | 55.05 | 67.71 | 56.9 | 5240500.0 | 56.9 |
2020-08-18 | 73.05 | 65.09 | 72.42 | 65.7 | 4106000.0 | 65.7 |
2020-08-17 | 85.0 | 67.12 | 84.4 | 77.2 | 14188600.0 | 77.2 |
2020-08-14 | 56.0 | 36.15 | 44.0 | 55.9 | 23677700.0 | 55.9 |